Beijing Telesound Electronics Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	27.140	27.250	26.430	27.100	26.880	1,212,800
2023-10-26	27.730	28.140	26.750	26.870	26.652	1,821,500
2023-10-25	26.280	27.900	26.240	27.720	27.495	2,548,506
2023-10-24	25.050	26.290	24.810	26.250	26.037	1,516,900
2023-10-23	25.260	25.660	24.750	24.880	24.678	938,300
2023-10-20	26.380	26.380	25.400	25.560	25.352	888,300
2023-10-19	26.530	26.880	26.120	26.310	26.096	796,812
2023-10-18	27.410	27.630	26.420	26.440	26.225	1,231,600
2023-10-17	26.320	27.400	26.320	27.310	27.088	1,579,900
2023-10-16	26.730	26.810	26.300	26.420	26.205	762,400
2023-10-13	26.780	27.050	26.660	26.830	26.612	700,300
2023-10-12	27.070	27.190	26.800	26.910	26.691	797,000
2023-10-11	26.700	27.170	26.510	27.060	26.840	886,006
2023-10-10	26.900	27.290	26.710	26.800	26.582	801,300
2023-10-09	26.760	27.350	26.630	26.940	26.721	1,158,500
2023-09-28	26.320	26.890	26.170	26.760	26.542	1,422,801
2023-09-27	26.480	27.250	26.220	26.320	26.106	2,601,601
2023-09-26	26.400	28.170	26.340	27.570	27.346	2,961,101
2023-09-25	26.960	27.160	26.250	26.520	26.304	1,231,700
2023-09-22	25.770	27.200	25.470	27.050	26.830	2,162,616
2023-09-21	25.960	26.120	25.450	25.450	25.243	423,100
2023-09-20	25.900	26.480	25.700	25.710	25.501	633,000
2023-09-19	26.280	26.280	25.770	25.850	25.640	562,200
2023-09-18	26.250	26.550	25.790	26.290	26.076	721,312
2023-09-15	26.230	26.400	25.910	25.970	25.759	551,700
2023-09-14	26.160	26.580	26.010	26.150	25.937	596,100
2023-09-13	27.100	27.100	26.110	26.290	26.076	1,116,000
2023-09-12	27.260	27.450	27.020	27.090	26.870	712,900
2023-09-11	27.170	27.580	26.720	27.360	27.138	1,100,200
2023-09-08	27.130	27.480	26.790	27.270	27.048	1,230,200
2023-09-07	26.970	27.370	26.720	27.150	26.929	1,503,186
2023-09-06	27.000	27.170	26.900	26.970	26.751	716,200
2023-09-05	27.380	27.590	26.790	27.080	26.860	1,381,506
2023-09-04	26.720	27.600	26.700	27.380	27.157	1,943,046
2023-09-01	27.350	27.480	26.800	26.990	26.771	1,339,200
2023-08-31	27.500	27.660	26.930	27.350	27.128	1,979,975
2023-08-30	27.370	28.040	27.110	27.520	27.296	3,287,912
2023-08-29	27.340	28.150	27.080	27.690	27.465	5,330,858
2023-08-28	26.700	28.490	25.000	27.940	27.713	6,731,958
2023-08-25	26.480	28.980	25.870	25.900	25.689	3,110,712
2023-08-24	27.110	28.400	26.610	27.030	26.810	2,509,912
2023-08-23	27.420	27.800	26.370	27.100	26.880	3,016,806
2023-08-22	26.990	28.200	26.710	28.200	27.971	2,864,929
2023-08-21	26.170	27.040	26.100	26.660	26.443	789,100
2023-08-18	26.640	26.890	26.100	26.290	26.076	715,900
2023-08-17	25.890	26.680	25.580	26.630	26.413	882,800
2023-08-16	26.280	26.790	25.900	25.950	25.739	599,934
2023-08-15	26.700	26.900	26.180	26.500	26.285	550,306
2023-08-14	26.260	26.640	25.840	26.600	26.384	657,400
2023-08-11	26.630	26.930	26.050	26.140	25.927	575,200
2023-08-10	26.300	26.650	26.100	26.570	26.354	617,600
2023-08-09	27.080	27.080	26.300	26.300	26.086	749,000
2023-08-08	27.370	27.530	26.830	26.890	26.671	959,900
2023-08-07	27.350	27.900	27.350	27.610	27.385	671,700
2023-08-04	27.540	27.750	27.250	27.530	27.306	744,412
2023-08-03	27.630	27.690	27.220	27.320	27.098	465,912
2023-08-02	27.700	27.700	27.150	27.510	27.286	580,517
2023-08-01	27.180	27.600	27.000	27.500	27.276	776,200
2023-07-31	26.970	27.300	26.560	27.300	27.078	769,647
2023-07-28	27.200	27.450	26.500	26.940	26.721	1,084,700

← NewerPage 13 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-06-04	0.2000 CNY
2023-06-19	0.2000 CNY
2022-05-18	0.2000 CNY
2021-06-02	0.3000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.